BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-25 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-22 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-21 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-20 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-19 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-18 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-15 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-14 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-13 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-11-12 | 3.475 | 3.475 | 3.415 | 3.415 | 3.415 | 30,642 |
| 2024-11-11 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 46,063 |
| 2024-11-08 | 3.215 | 3.215 | 3.215 | 3.215 | 3.215 | 0 |
| 2024-11-07 | 3.215 | 3.215 | 3.215 | 3.215 | 3.215 | 11,255 |
| 2024-11-06 | 3.140 | 3.140 | 3.128 | 3.128 | 3.128 | 170,418 |
| 2024-11-05 | 3.145 | 3.145 | 3.145 | 3.145 | 3.145 | 1,532 |
| 2024-11-04 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-11-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-31 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-28 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-25 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-24 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-21 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 28,475 |
| 2024-10-16 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-15 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-14 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-09 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-07 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-04 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-03 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-10-01 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-09-30 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-09-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 140,068 |
| 2024-09-26 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-25 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-24 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-23 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-20 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-19 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-18 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-17 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-16 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-13 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-12 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-11 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-10 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 0 |
| 2024-09-09 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 6,857 |
| 2024-09-06 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-09-05 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
| 2024-09-04 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.